Beam Therapeutics Inc. (BEAM)
NASDAQ: BEAM
· Real-Time Price · USD
17.83
0.20 (1.13%)
At close: Aug 15, 2025, 10:18 AM
BEAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 17.88 | 18.23 | 17.03 | 17.63 | 17.63 | 0.63% | 3,661,555 |
| Aug 13, 2025 | 16.90 | 17.90 | 16.80 | 17.52 | 17.52 | 3.91% | 3,613,800 |
| Aug 12, 2025 | 17.35 | 17.63 | 16.65 | 16.86 | 16.86 | -1.81% | 2,792,502 |
| Aug 11, 2025 | 17.57 | 17.70 | 16.95 | 17.17 | 17.17 | -2.55% | 1,938,700 |
| Aug 8, 2025 | 17.97 | 18.14 | 17.36 | 17.62 | 17.62 | -1.34% | 1,795,441 |
| Aug 7, 2025 | 18.38 | 18.42 | 17.58 | 17.86 | 17.86 | -2.40% | 1,799,000 |
| Aug 6, 2025 | 18.31 | 18.60 | 17.73 | 18.30 | 18.30 | -2.14% | 2,373,937 |
| Aug 5, 2025 | 19.04 | 19.08 | 17.56 | 18.70 | 18.70 | -2.20% | 3,753,630 |
| Aug 4, 2025 | 19.02 | 19.43 | 18.53 | 19.12 | 19.12 | 1.54% | 1,589,200 |
| Aug 1, 2025 | 19.07 | 19.49 | 18.64 | 18.83 | 18.83 | -4.46% | 2,714,238 |
| Jul 31, 2025 | 19.93 | 20.14 | 19.48 | 19.71 | 19.71 | -2.18% | 2,395,538 |
| Jul 30, 2025 | 20.50 | 21.40 | 20.00 | 20.15 | 20.15 | 1.10% | 2,780,800 |
| Jul 29, 2025 | 20.88 | 21.07 | 19.89 | 19.93 | 19.93 | -4.32% | 1,895,600 |
| Jul 28, 2025 | 21.90 | 22.05 | 20.78 | 20.83 | 20.83 | -4.10% | 1,770,739 |
| Jul 25, 2025 | 21.00 | 21.95 | 20.55 | 21.72 | 21.72 | 3.68% | 1,623,569 |
| Jul 24, 2025 | 22.02 | 22.35 | 20.83 | 20.95 | 20.95 | -5.46% | 2,881,300 |
| Jul 23, 2025 | 21.88 | 22.76 | 21.44 | 22.16 | 22.16 | 2.88% | 2,411,532 |
| Jul 22, 2025 | 21.41 | 21.76 | 20.86 | 21.54 | 21.54 | 2.43% | 1,938,846 |
| Jul 21, 2025 | 21.11 | 22.80 | 20.85 | 21.03 | 21.03 | 1.35% | 2,933,200 |
| Jul 18, 2025 | 20.95 | 21.72 | 20.41 | 20.75 | 20.75 | 1.47% | 2,182,100 |